Italia markets open in 22 minutes

BlackRock Capital Appreciation Fund (MCFGX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,20+0,14 (+0,66%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202421,2021,2021,2021,2021,20-
28 giu 202421,0621,0621,0621,0621,06-
27 giu 202421,2521,2521,2521,2521,25-
26 giu 202421,2321,2321,2321,2321,23-
25 giu 202421,1421,1421,1421,1421,14-
24 giu 202420,8220,8220,8220,8220,82-
21 giu 202421,1421,1421,1421,1421,14-
20 giu 202421,2321,2321,2321,2321,23-
18 giu 202421,4321,4321,4321,4321,43-
17 giu 202421,3321,3321,3321,3321,33-
14 giu 202421,1521,1521,1521,1521,15-
13 giu 202421,1121,1121,1121,1121,11-
12 giu 202420,9820,9820,9820,9820,98-
11 giu 202420,6220,6220,6220,6220,62-
10 giu 202420,5020,5020,5020,5020,50-
07 giu 202420,3820,3820,3820,3820,38-
06 giu 202420,4420,4420,4420,4420,44-
05 giu 202420,4620,4620,4620,4620,46-
04 giu 202419,9719,9719,9719,9719,97-
03 giu 202419,8819,8819,8819,8819,88-
31 mag 202419,7419,7419,7419,7419,74-
30 mag 202419,7719,7719,7719,7719,77-
29 mag 202420,0720,0720,0720,0720,07-
28 mag 202420,1920,1920,1920,1920,19-
24 mag 202420,0520,0520,0520,0520,05-
23 mag 202419,9219,9219,9219,9219,92-
22 mag 202419,8719,8719,8719,8719,87-
21 mag 202419,9019,9019,9019,9019,90-
20 mag 202419,8919,8919,8919,8919,89-
17 mag 202419,7619,7619,7619,7619,76-
16 mag 202419,7619,7619,7619,7619,76-
15 mag 202419,8919,8919,8919,8919,89-
14 mag 202419,5319,5319,5319,5319,53-
13 mag 202419,4019,4019,4019,4019,40-
10 mag 202419,4519,4519,4519,4519,45-
09 mag 202419,4219,4219,4219,4219,42-
08 mag 202419,3719,3719,3719,3719,37-
07 mag 202419,4419,4419,4419,4419,44-
06 mag 202419,4319,4319,4319,4319,43-
03 mag 202419,1419,1419,1419,1419,14-
02 mag 202418,7918,7918,7918,7918,79-
01 mag 202418,5718,5718,5718,5718,57-
30 apr 202418,6518,6518,6518,6518,65-
29 apr 202419,0119,0119,0119,0119,01-
26 apr 202419,0519,0519,0519,0519,05-
25 apr 202418,6518,6518,6518,6518,65-
24 apr 202418,7418,7418,7418,7418,74-
23 apr 202418,8018,8018,8018,8018,80-
22 apr 202418,4818,4818,4818,4818,48-
19 apr 202418,2618,2618,2618,2618,26-
18 apr 202418,7418,7418,7418,7418,74-
17 apr 202418,8818,8818,8818,8818,88-
16 apr 202419,1119,1119,1119,1119,11-
15 apr 202419,0719,0719,0719,0719,07-
12 apr 202419,6919,6919,6919,6919,69-
11 apr 202419,6919,6919,6919,6919,69-
10 apr 202419,4019,4019,4019,4019,40-
09 apr 202419,5519,5519,5519,5519,55-
08 apr 202419,5619,5619,5619,5619,56-
05 apr 202419,5719,5719,5719,5719,57-
04 apr 202419,2219,2219,2219,2219,22-
03 apr 202419,4919,4919,4919,4919,49-
02 apr 202419,4319,4319,4319,4319,43-
01 apr 202419,6219,6219,6219,6219,62-
28 mar 202419,6119,6119,6119,6119,61-
27 mar 202419,6319,6319,6319,6319,63-
26 mar 202419,6219,6219,6219,6219,62-
25 mar 202419,7219,7219,7219,7219,72-
22 mar 202419,8019,8019,8019,8019,80-
21 mar 202419,7819,7819,7819,7819,78-
20 mar 202419,6919,6919,6919,6919,69-
19 mar 202419,4619,4619,4619,4619,46-
18 mar 202419,3219,3219,3219,3219,32-
15 mar 202419,4019,4019,4019,4019,40-
14 mar 202419,4019,4019,4019,4019,40-
13 mar 202419,4119,4119,4119,4119,41-
12 mar 202419,4919,4919,4919,4919,49-
11 mar 202419,1019,1019,1019,1019,10-
08 mar 202419,2819,2819,2819,2819,28-
07 mar 202419,5719,5719,5719,5719,57-
06 mar 202419,2619,2619,2619,2619,26-
05 mar 202419,1319,1319,1319,1319,13-
04 mar 202419,5019,5019,5019,5019,50-
01 mar 202419,5319,5319,5319,5319,53-
29 feb 202419,2419,2419,2419,2419,24-
28 feb 202419,1119,1119,1119,1119,11-
27 feb 202419,1919,1919,1919,1919,19-
26 feb 202419,2119,2119,2119,2119,21-
23 feb 202419,2319,2319,2319,2319,23-
22 feb 202419,2519,2519,2519,2519,25-
21 feb 202418,5418,5418,5418,5418,54-
20 feb 202418,6418,6418,6418,6418,64-
16 feb 202418,8818,8818,8818,8818,88-
15 feb 202419,0019,0019,0019,0019,00-
14 feb 202418,9718,9718,9718,9718,97-
13 feb 202418,6918,6918,6918,6918,69-
12 feb 202419,0019,0019,0019,0019,00-
09 feb 202419,1619,1619,1619,1619,16-
08 feb 202418,9118,9118,9118,9118,91-
07 feb 202418,9018,9018,9018,9018,90-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...